Options Chain for CAMDEN NATL CORP COM (CAC) - $57.19 as of 9/22/2026 7:34:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.40 | 29.20 | 27.30 | % | 0.91 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 35.00 | 20.70 | 24.30 | 22.50 | % | 0.64 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 40.00 | 15.50 | 19.30 | 17.40 | % | 0.43 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 45.00 | 10.50 | 14.30 | 12.40 | 12.72 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 4:00:00 PM EST |
| 50.00 | 5.50 | 9.50 | 7.50 | % | 0.15 | 0 | 0 | 0.98 | 0.99 | 0.02 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 55.00 | 2.25 | 3.30 | 2.78 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.30 | 0.67 | 0.08 | -0.03 | 9/18/2026 | 9/22/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.81 | 0.26 | 0.07 | -0.03 | 9/22/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.93 | 0.05 | 0.02 | -0.01 | 9/22/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 50.00 | 0.10 | 2.75 | 1.43 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.66 | -0.01 | 0.02 | 0.00 | 8/28/2026 | 9/22/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.35 | -0.33 | 0.08 | -0.03 | 9/22/2026 4:00:00 PM EST | |||
| 60.00 | 1.20 | 5.10 | 3.15 | 3.24 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.55 | -0.74 | 0.07 | -0.03 | 9/16/2026 | 9/22/2026 4:00:00 PM EST |
| 65.00 | 6.20 | 9.90 | 8.05 | % | 0.12 | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.01 | 9/22/2026 4:00:00 PM EST | |||
| 70.00 | 11.10 | 14.80 | 12.95 | % | 0.18 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 75.00 | 16.00 | 19.80 | 17.90 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 80.00 | 21.20 | 24.70 | 22.95 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST | |||
| 85.00 | 26.10 | 29.70 | 27.90 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:00 PM EST |